Qinhuangdao Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.190	1.190	1.180	1.180	0.910	720,500
2022-05-26	1.190	1.190	1.180	1.190	0.918	876,000
2022-05-25	1.180	1.200	1.180	1.200	0.926	2,587,000
2022-05-24	1.170	1.180	1.160	1.180	0.910	352,500
2022-05-23	1.180	1.180	1.170	1.180	0.910	140,000
2022-05-20	1.170	1.180	1.170	1.180	0.910	303,500
2022-05-19	1.160	1.170	1.160	1.160	0.895	335,500
2022-05-18	1.170	1.170	1.160	1.160	0.895	1,041,500
2022-05-17	1.170	1.170	1.160	1.160	0.895	809,500
2022-05-16	1.160	1.170	1.160	1.160	0.895	278,000
2022-05-13	1.150	1.170	1.150	1.160	0.895	775,500
2022-05-12	1.170	1.170	1.150	1.160	0.895	515,000
2022-05-11	1.170	1.180	1.160	1.170	0.903	560,500
2022-05-10	1.150	1.160	1.150	1.160	0.895	760,000
2022-05-06	1.170	1.170	1.160	1.160	0.895	294,000
2022-05-05	1.170	1.180	1.170	1.180	0.910	534,000
2022-05-04	1.190	1.200	1.180	1.180	0.910	115,000
2022-05-03	1.200	1.210	1.180	1.180	0.910	24,000
2022-04-29	1.170	1.200	1.170	1.180	0.910	84,500
2022-04-28	1.160	1.190	1.160	1.180	0.910	47,000
2022-04-27	1.150	1.170	1.130	1.160	0.895	804,500
2022-04-26	1.150	1.160	1.150	1.150	0.887	1,196,000
2022-04-25	1.180	1.180	1.150	1.150	0.887	1,516,000
2022-04-22	1.190	1.190	1.170	1.190	0.918	332,500
2022-04-21	1.190	1.200	1.170	1.180	0.910	1,035,500
2022-04-20	1.200	1.210	1.190	1.210	0.934	950,500
2022-04-19	1.190	1.220	1.190	1.210	0.934	1,219,000
2022-04-14	1.200	1.210	1.200	1.200	0.926	854,000
2022-04-13	1.200	1.210	1.190	1.200	0.926	1,018,500
2022-04-12	1.190	1.200	1.180	1.190	0.918	1,579,000
2022-04-11	1.190	1.190	1.180	1.190	0.918	1,652,500
2022-04-08	1.190	1.190	1.180	1.190	0.918	1,534,500
2022-04-07	1.210	1.210	1.180	1.180	0.910	1,274,000
2022-04-06	1.200	1.210	1.200	1.210	0.934	1,141,500
2022-04-04	1.180	1.230	1.180	1.210	0.934	392,000
2022-04-01	1.180	1.200	1.170	1.190	0.918	322,500
2022-03-31	1.190	1.190	1.180	1.180	0.910	86,000
2022-03-30	1.200	1.200	1.180	1.190	0.918	1,871,500
2022-03-29	1.210	1.210	1.190	1.210	0.934	594,500
2022-03-28	1.190	1.220	1.180	1.210	0.934	1,150,500
2022-03-25	1.200	1.220	1.190	1.200	0.926	1,138,000
2022-03-24	1.210	1.220	1.200	1.210	0.934	941,000
2022-03-23	1.200	1.220	1.200	1.210	0.934	999,500
2022-03-22	1.190	1.200	1.160	1.200	0.926	1,411,000
2022-03-21	1.200	1.200	1.180	1.180	0.910	762,500
2022-03-18	1.160	1.200	1.150	1.200	0.926	1,465,500
2022-03-17	1.160	1.190	1.150	1.170	0.903	2,465,000
2022-03-16	1.130	1.150	1.100	1.130	0.872	2,692,500
2022-03-15	1.190	1.190	1.080	1.100	0.849	5,568,500
2022-03-14	1.230	1.230	1.190	1.190	0.918	1,222,500
2022-03-11	1.230	1.240	1.220	1.230	0.949	1,065,000
2022-03-10	1.260	1.260	1.230	1.240	0.957	879,000
2022-03-09	1.250	1.250	1.210	1.230	0.949	1,263,500
2022-03-08	1.260	1.260	1.220	1.230	0.949	1,419,500
2022-03-07	1.280	1.290	1.230	1.250	0.964	1,583,000
2022-03-04	1.340	1.340	1.290	1.290	0.995	2,155,000
2022-03-03	1.310	1.330	1.310	1.330	1.026	2,421,500
2022-03-02	1.290	1.320	1.290	1.310	1.011	1,221,500
2022-03-01	1.300	1.300	1.290	1.290	0.995	227,000
2022-02-28	1.290	1.310	1.280	1.300	1.003	2,390,500

← NewerPage 19 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1322 HKD
2025-07-10	0.0931 HKD
2024-07-09	0.0910 HKD
2023-07-11	0.0772 HKD
2022-07-11	0.0656 HKD
2021-07-05	0.0769 HKD
2020-06-16	0.0980 HKD
2019-06-27	0.0875 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.